Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.44	12.56	12.33	12.49	-	0.97%	209,909
Apr 21, 2026	12.65	12.69	12.30	12.37	12.37	-2.21%	1,046,624
Apr 20, 2026	12.52	12.81	12.47	12.65	12.65	0.96%	735,723
Apr 17, 2026	12.40	12.80	12.39	12.53	12.53	2.20%	1,052,289
Apr 16, 2026	12.17	12.26	12.14	12.26	12.26	0.66%	962,768
Apr 15, 2026	12.23	12.25	12.08	12.18	12.18	-0.16%	652,120
Apr 14, 2026	12.26	12.28	12.09	12.20	12.20	-0.49%	752,123
Apr 13, 2026	12.20	12.28	12.06	12.26	12.26	0.08%	721,167
Apr 10, 2026	12.36	12.38	12.16	12.25	12.25	-0.73%	918,259
Apr 9, 2026	12.12	12.43	12.08	12.34	12.34	1.40%	1,008,874
Apr 8, 2026	12.20	12.32	12.10	12.17	12.17	2.44%	956,077
Apr 7, 2026	11.79	11.91	11.65	11.88	11.88	0.76%	823,335
Apr 6, 2026	11.67	11.82	11.56	11.79	11.79	1.38%	1,021,482
Apr 2, 2026	11.39	11.74	11.37	11.63	11.63	-0.60%	1,418,778
Apr 1, 2026	11.32	11.82	11.26	11.70	11.70	4.74%	2,655,161
Mar 31, 2026	11.15	11.25	11.01	11.17	11.17	1.73%	1,082,121
Mar 30, 2026	11.01	11.01	10.88	10.98	10.98	0.55%	604,578
Mar 27, 2026	11.06	11.07	10.87	10.92	10.92	-1.97%	655,852
Mar 26, 2026	11.06	11.18	11.02	11.14	11.14	-0.36%	580,286
Mar 25, 2026	11.22	11.28	11.08	11.18	11.18	0.63%	597,515
Mar 24, 2026	10.99	11.25	10.96	11.11	11.11	0.54%	802,062
Mar 23, 2026	11.06	11.38	10.99	11.05	11.05	1.94%	1,147,509
Mar 20, 2026	10.83	10.88	10.72	10.84	10.84	-	2,481,672
Mar 19, 2026	10.60	10.91	10.57	10.84	10.84	1.59%	723,286
Mar 18, 2026	10.74	10.81	10.64	10.67	10.67	-1.48%	832,986
Mar 17, 2026	10.94	11.01	10.75	10.83	10.83	0.09%	712,674
Mar 16, 2026	10.94	10.99	10.82	10.82	10.82	0.19%	514,255
Mar 13, 2026	10.85	10.88	10.66	10.80	10.80	0.37%	611,696
Mar 12, 2026	10.55	10.82	10.51	10.76	10.76	-0.09%	647,449
Mar 11, 2026	10.82	10.88	10.67	10.77	10.77	-1.19%	697,292
Mar 10, 2026	10.95	11.17	10.83	10.90	10.90	-1.00%	701,711
Mar 9, 2026	10.94	11.09	10.66	11.01	11.01	-1.17%	1,022,079
Mar 6, 2026	11.00	11.16	10.85	11.14	11.14	-1.50%	860,795
Mar 5, 2026	11.26	11.36	11.20	11.31	11.31	-0.88%	744,449
Mar 4, 2026	11.43	11.54	11.40	11.41	11.41	0.09%	751,059
Mar 3, 2026	11.16	11.45	11.05	11.40	11.40	-0.18%	929,813
Mar 2, 2026	11.08	11.54	11.00	11.42	11.42	1.42%	745,153
Feb 27, 2026	11.53	11.61	11.18	11.26	11.26	-4.41%	1,302,327
Feb 26, 2026	11.90	12.09	11.64	11.78	11.78	-0.34%	869,087
Feb 25, 2026	11.76	11.86	11.65	11.82	11.82	1.63%	574,421
Feb 24, 2026	11.45	11.66	11.40	11.63	11.63	1.48%	933,557
Feb 23, 2026	12.10	12.21	11.38	11.46	11.46	-5.76%	1,087,470
Feb 20, 2026	12.03	12.22	11.92	12.16	12.16	0.91%	768,651
Feb 19, 2026	12.02	12.09	11.85	12.05	12.05	-0.41%	635,152
Feb 18, 2026	12.14	12.39	12.06	12.10	12.10	-0.66%	671,427
Feb 17, 2026	12.13	12.30	12.00	12.18	12.18	0.33%	813,840
Feb 13, 2026	12.04	12.18	11.86	12.14	12.14	0.33%	806,818
Feb 12, 2026	12.22	12.33	11.87	12.10	12.10	-0.41%	813,256
Feb 11, 2026	12.41	12.50	12.12	12.15	12.15	-0.98%	749,210
Feb 10, 2026	12.35	12.45	12.20	12.27	12.27	-0.81%	990,783